Storj Historical Data - STORJGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Storj (Cryptocurrency:STORJGBP)
Storj (Cryptocurrency:STORJGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Storj	STORJGBP	Crypto	77,616,459	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.006785	-1.55%	0.43041	0.429895	0.43144

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.437195	0.437395	0.421925	0.437195	0.169057 - 2.22

Exchange	Last Trade	Size	Trade Price	Currency
GATE	17:36:12	40.31	0.430027	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
18,697.25	43,448.23	STORJ	STORJEUR	STORJUSD	STORJBTC

STORJGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.42692	0.498996	0.397689	121,708.47	0.00349	0.82%
1 Month	0.655242	0.983557	0.366888	214,615.04	-0.224832	-34.31%
3 Months	0.501238	1.00	0.366888	447,142.39	-0.070828	-14.13%
6 Months	0.355012	1.00	0.318513	526,405.05	0.075399	21.24%
1 Year	0.291511	2.22	0.169057	558,512.07	0.138899	47.65%
3 Years	0.260884	12.58	0.169057	1,046,098.49	0.169526	64.98%
5 Years	0.167451	12.58	0.039313	2,794,513.26	0.262959	157.04%

STORJGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
26 Apr 2024	0.437099	-0.003413	-0.77%	0.440729	0.445547	0.41976	161,630.00
25 Apr 2024	0.440512	-0.026599	-5.69%	0.468081	0.483614	0.437305	133,448.00
24 Apr 2024	0.467111	0.004481	0.97%	0.460808	0.469647	0.453488	82,419.00
23 Apr 2024	0.46263	0.015238	3.41%	0.494016	0.498996	0.454792	181,682.00
22 Apr 2024	0.447392	-0.013227	-2.87%	0.457477	0.466356	0.44402	94,817.00
21 Apr 2024	0.460619	0.028532	6.60%	0.432533	0.464049	0.427404	99,291.00
20 Apr 2024	0.432087	0.002925	0.68%	0.42692	0.441874	0.397689	98,669.00
19 Apr 2024	0.429161	0.020144	4.92%	0.409655	0.432339	0.398307	165,967.00
18 Apr 2024	0.409017	-0.015019	-3.54%	0.422105	0.433416	0.396864	119,990.00
17 Apr 2024	0.424037	0.003204	0.76%	0.419697	0.428552	0.40078	147,771.00
16 Apr 2024	0.420832	-0.018258	-4.16%	0.494016	0.498996	0.404053	209,580.00
15 Apr 2024	0.439091	0.027727	6.74%	0.409441	0.444171	0.389605	303,071.00
14 Apr 2024	0.411363	-0.064916	-13.63%	0.475727	0.478009	0.366888	944,920.00
13 Apr 2024	0.47628	-0.078529	-14.15%	0.555941	0.569845	0.440543	926,514.00
12 Apr 2024	0.554809	-0.004643	-0.83%	0.559082	0.570341	0.546347	92,475.00
11 Apr 2024	0.559452	0.00474	0.85%	0.555276	0.561223	0.533233	139,012.00
10 Apr 2024	0.554712	-0.029429	-5.04%	0.582425	0.593673	0.553554	177,139.00
09 Apr 2024	0.584142	0.023932	4.27%	0.494016	0.586764	0.470976	199,500.00
08 Apr 2024	0.560209	0.008961	1.63%	0.551682	0.566801	0.551026	132,255.00
07 Apr 2024	0.551249	0.003828	0.70%	0.544275	0.560246	0.544158	55,936.00
06 Apr 2024	0.54742	-0.008342	-1.50%	0.553626	0.55836	0.523584	117,179.00
05 Apr 2024	0.555762	0.02356	4.43%	0.529605	0.564493	0.519385	105,653.00
04 Apr 2024	0.532202	-0.000679	-0.13%	0.528644	0.551344	0.514514	260,939.00
03 Apr 2024	0.532882	-0.054983	-9.35%	0.585881	0.585964	0.52798	285,033.00
02 Apr 2024	0.587865	-0.035398	-5.68%	0.494016	0.983557	0.470976	187,375.00
01 Apr 2024	0.623262	0.005223	0.85%	0.619698	0.628944	0.613522	147,767.00
31 Mar 2024	0.618039	-0.028747	-4.44%	0.642808	0.647487	0.615403	199,985.00
30 Mar 2024	0.646786	-0.016589	-2.50%	0.655242	0.655242	0.631227	239,192.00
29 Mar 2024	0.663376	0.049696	8.10%	0.627848	0.674384	0.609165	415,149.00
28 Mar 2024	0.61368	-0.017349	-2.75%	0.6303	0.651512	0.609385	338,364.00
27 Mar 2024	0.631029	0.031397	5.24%	0.597438	0.641495	0.597166	295,580.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions